Sign In
|
Register
|
About Walnut Creek Guide
|
Contact Us
Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast
|
Traffic
Walnut Creek Guide News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Walnut Creek Guide Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
German
Greek
Hawaiian
Italian
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Museums
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Senior Citizen Services
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parking & Storage
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Massage
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Cemeteries & Funeral Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Mental Health
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Glass
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Tree Services
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Health Care & Pharmaceutical
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Cable & Pay TV Services
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
Italian
Mexican
Pizza
Seafood
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Rental Service Stores
Repair Shops
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boating
Camping & Parks
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Professional Sports Teams
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Ceremony & Reception Venues
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Walnut Creek Guide
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
HP Inc
(NY:
HPQ
)
31.19
+0.12 (+0.39%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2014
5.663
5.748
5.639
5.712
65,564,684
+0.02(+0.30%)
Apr 29, 2014
5.653
5.717
5.636
5.694
70,926,264
+0.13(+2.39%)
Apr 28, 2014
5.468
5.586
5.442
5.561
61,441,008
+0.11(+1.93%)
Apr 25, 2014
5.499
5.516
5.430
5.456
52,701,004
-0.07(-1.31%)
Apr 24, 2014
5.518
5.542
5.485
5.529
67,348,752
+0.04(+0.82%)
Apr 23, 2014
5.501
5.522
5.458
5.484
50,792,032
-0.01(-0.09%)
Apr 22, 2014
5.509
5.541
5.465
5.489
78,139,760
-0.03(-0.53%)
Apr 21, 2014
5.535
5.605
5.508
5.518
88,486,592
+0.00(+0.03%)
Apr 17, 2014
11.16
5.516
5.516
5.516
135,326,496
-0.10(-1.72%)
Apr 16, 2014
5.632
5.719
5.579
5.613
66,860,012
+0.02(+0.31%)
Apr 15, 2014
5.700
5.701
5.507
5.596
76,080,048
-0.09(-1.55%)
Apr 14, 2014
5.632
5.751
5.625
5.684
80,167,240
+0.08(+1.39%)
Apr 11, 2014
5.627
5.691
5.605
5.606
108,447,968
-0.06(-1.07%)
Apr 10, 2014
5.753
5.857
5.665
5.667
147,899,888
+0.01(+0.24%)
Apr 09, 2014
5.639
5.681
5.577
5.653
72,761,592
+0.05(+0.83%)
Apr 08, 2014
5.648
5.663
5.518
5.606
78,657,952
-0.04(-0.76%)
Apr 07, 2014
5.684
5.719
5.617
5.649
70,545,416
+0.01(+0.18%)
Apr 04, 2014
5.741
5.784
5.599
5.639
79,102,904
-0.06(-1.09%)
Apr 03, 2014
5.808
5.812
5.674
5.701
89,364,936
-0.11(-1.81%)
Apr 02, 2014
5.760
5.815
5.703
5.807
82,116,784
+0.07(+1.14%)
Apr 01, 2014
5.580
5.779
5.579
5.741
95,248,280
+0.15(+2.69%)
Mar 31, 2014
5.579
5.630
5.572
5.591
50,942,020
+0.06(+1.00%)
Mar 28, 2014
5.561
5.624
5.518
5.535
64,380,264
+0.02(+0.34%)
Mar 27, 2014
5.556
5.579
5.468
5.516
71,064,216
-0.07(-1.30%)
Mar 26, 2014
5.662
5.721
5.586
5.589
99,596,872
-0.04(-0.65%)
Mar 25, 2014
5.497
5.625
5.485
5.625
99,596,072
+0.16(+2.94%)
Mar 24, 2014
5.532
5.565
5.459
5.465
77,144,528
-0.06(-1.00%)
Mar 21, 2014
5.499
5.565
5.470
5.520
137,028,352
+0.08(+1.49%)
Mar 20, 2014
5.442
5.599
5.435
5.439
138,411,008
-0.02(-0.44%)
Mar 19, 2014
5.287
5.484
5.281
5.463
133,991,512
+0.18(+3.47%)
Mar 18, 2014
5.188
5.292
5.166
5.280
110,676,880
+0.19(+3.66%)
Mar 17, 2014
5.053
5.130
5.050
5.093
40,824,504
+0.07(+1.41%)
Mar 14, 2014
4.988
5.076
4.981
5.022
46,982,704
+0.03(+0.55%)
Mar 13, 2014
5.121
5.157
4.967
4.995
76,385,440
-0.12(-2.30%)
Mar 12, 2014
5.150
5.155
5.081
5.112
42,857,640
-0.06(-1.07%)
Mar 11, 2014
5.183
5.228
5.145
5.167
40,940,668
+0.00(+0.03%)
Mar 10, 2014
5.192
5.227
5.157
5.166
42,974,220
-0.08(-1.45%)
Mar 07, 2014
5.226
5.266
5.189
5.242
53,796,912
+0.04(+0.83%)
Mar 06, 2014
5.181
5.218
5.157
5.199
41,294,468
+0.03(+0.50%)
Mar 05, 2014
5.204
5.209
5.157
5.173
37,391,840
-0.03(-0.60%)
Mar 04, 2014
5.171
5.224
5.159
5.204
77,137,048
+0.07(+1.31%)
Mar 03, 2014
5.055
5.157
4.979
5.136
72,097,864
-0.03(-0.50%)
Feb 28, 2014
5.155
5.245
5.122
5.162
76,130,416
+0.02(+0.44%)
Feb 27, 2014
5.135
5.164
5.119
5.140
64,372,780
-0.03(-0.50%)
Feb 26, 2014
5.167
5.218
5.150
5.166
52,131,540
+0.00(+0.07%)
Feb 25, 2014
5.152
5.183
5.108
5.162
53,256,388
-0.01(-0.13%)
Feb 24, 2014
5.112
5.212
5.102
5.169
83,446,080
+0.02(+0.44%)
Feb 21, 2014
5.290
5.306
5.097
5.147
172,602,400
-0.07(-1.33%)
Feb 20, 2014
5.065
5.231
5.027
5.216
152,575,552
+0.13(+2.51%)
Feb 19, 2014
5.084
5.143
5.055
5.088
86,153,008
-0.02(-0.44%)
Feb 18, 2014
5.183
5.192
5.109
5.110
65,121,980
-0.08(-1.47%)
Feb 14, 2014
10.32
5.186
5.186
5.186
60,630,736
+0.03(+0.64%)
Feb 13, 2014
5.064
5.169
5.041
5.154
54,944,584
+0.07(+1.39%)
Feb 12, 2014
5.072
5.147
5.072
5.083
56,290,240
+0.01(+0.20%)
Feb 11, 2014
4.989
5.095
4.976
5.072
49,842,432
+0.10(+1.91%)
Feb 10, 2014
5.012
5.049
4.948
4.977
45,226,364
-0.04(-0.89%)
Feb 07, 2014
4.958
5.038
4.957
5.022
43,860,168
+0.10(+2.04%)
Feb 06, 2014
4.877
4.951
4.872
4.922
38,675,300
+0.08(+1.71%)
Feb 05, 2014
4.867
4.913
4.820
4.839
59,454,896
-0.06(-1.13%)
Feb 04, 2014
4.862
4.908
4.818
4.894
55,439,152
+0.05(+1.03%)
Feb 03, 2014
5.021
5.060
4.831
4.844
84,821,256
-0.17(-3.31%)
Jan 31, 2014
5.000
5.043
4.965
5.010
74,922,480
-0.04(-0.85%)
Jan 30, 2014
5.036
5.083
5.024
5.053
52,645,468
+0.04(+0.79%)
Jan 29, 2014
4.996
5.036
4.967
5.014
80,546,376
+0.00(+0.07%)
Jan 28, 2014
4.936
5.024
4.922
5.010
71,811,224
+0.07(+1.40%)
Jan 27, 2014
4.929
5.026
4.903
4.941
92,173,384
+0.02(+0.39%)
Jan 24, 2014
5.017
5.045
4.905
4.922
98,764,968
-0.15(-3.00%)
Jan 23, 2014
5.083
5.136
5.021
5.074
57,332,736
-0.08(-1.58%)
Jan 22, 2014
5.119
5.205
5.090
5.155
59,255,820
-0.01(-0.20%)
Jan 21, 2014
5.148
5.176
5.088
5.166
69,888,712
+0.02(+0.34%)
Jan 17, 2014
10.28
5.148
5.148
5.148
102,324,240
+0.04(+0.81%)
Jan 16, 2014
5.097
5.152
5.031
5.107
127,710,816
+0.12(+2.50%)
Jan 15, 2014
4.984
5.022
4.931
4.983
94,797,528
-0.00(-0.03%)
Jan 14, 2014
4.858
4.984
4.853
4.984
85,930,088
+0.13(+2.60%)
Jan 13, 2014
4.787
4.974
4.786
4.858
114,103,496
+0.07(+1.52%)
Jan 10, 2014
4.791
4.798
4.711
4.786
82,983,488
+0.02(+0.33%)
Jan 09, 2014
4.763
4.816
4.725
4.770
104,360,168
+0.03(+0.58%)
Jan 08, 2014
4.869
4.872
4.727
4.742
87,998,280
-0.13(-2.59%)
Jan 07, 2014
4.912
4.932
4.815
4.869
82,894,408
-0.02(-0.39%)
Jan 06, 2014
4.889
4.924
4.820
4.888
59,242,576
-0.01(-0.18%)
Jan 03, 2014
4.787
4.924
4.786
4.896
73,378,264
+0.12(+2.46%)
Jan 02, 2014
4.817
4.875
4.742
4.779
75,372,608
-0.06(-1.14%)
Dec 31, 2013
9.647
4.834
4.834
4.834
63,482,000
-0.02(-0.32%)
Dec 30, 2013
4.879
4.882
4.829
4.850
42,212,500
-0.02(-0.43%)
Dec 27, 2013
4.912
4.913
4.865
4.870
39,656,256
-0.02(-0.42%)
Dec 26, 2013
4.872
4.958
4.870
4.891
45,099,436
+0.03(+0.53%)
Dec 24, 2013
4.837
4.871
4.815
4.865
28,845,046
+0.02(+0.39%)
Dec 23, 2013
4.836
4.855
4.794
4.846
54,569,216
+0.04(+0.94%)
Dec 20, 2013
4.839
4.870
4.801
4.801
118,551,024
-0.04(-0.89%)
Dec 19, 2013
4.760
4.877
4.753
4.844
92,079,352
+0.09(+1.93%)
Dec 18, 2013
4.729
4.755
4.604
4.753
87,701,288
+0.01(+0.22%)
Dec 17, 2013
4.755
4.813
4.722
4.742
107,865,792
+0.10(+2.04%)
Dec 16, 2013
4.621
4.672
4.609
4.647
71,829,560
+0.02(+0.49%)
Dec 13, 2013
4.608
4.644
4.542
4.625
68,059,624
+0.03(+0.64%)
Dec 12, 2013
4.673
4.684
4.564
4.596
77,587,984
-0.07(-1.45%)
Dec 11, 2013
4.639
4.696
4.639
4.663
91,165,456
-0.01(-0.18%)
Dec 10, 2013
4.665
4.710
4.630
4.672
85,323,520
-0.04(-0.77%)
Dec 09, 2013
4.770
4.782
4.698
4.708
89,611,240
-0.08(-1.62%)
Dec 06, 2013
4.770
4.856
4.767
4.786
99,422,424
+0.08(+1.65%)
Dec 05, 2013
4.863
4.869
4.670
4.708
127,526,936
-0.15(-3.13%)
Dec 04, 2013
4.846
4.958
4.836
4.860
197,134,160
+0.11(+2.29%)
Dec 03, 2013
4.704
4.798
4.696
4.751
102,689,112
+0.03(+0.66%)
Dec 02, 2013
4.706
4.751
4.691
4.720
83,392,888
-0.01(-0.11%)
Nov 29, 2013
4.672
4.758
4.666
4.725
69,388,688
-0.00(-0.04%)
Nov 27, 2013
4.634
4.782
4.335
4.727
302,099,552
+0.39(+9.05%)
Nov 26, 2013
4.355
4.397
4.335
4.335
141,667,520
-0.04(-0.91%)
Nov 25, 2013
4.376
4.404
4.347
4.374
80,772,576
+0.01(+0.24%)
Nov 22, 2013
4.319
4.378
4.295
4.364
62,204,940
+0.04(+0.92%)
Nov 21, 2013
4.354
4.361
4.314
4.324
65,208,512
+0.02(+0.36%)
Nov 20, 2013
4.314
4.364
4.279
4.309
102,496,544
-0.01(-0.20%)
Nov 19, 2013
4.359
4.385
4.300
4.317
75,378,040
-0.00(-0.04%)
Nov 18, 2013
4.374
4.385
4.312
4.319
66,991,840
-0.04(-0.83%)
Nov 15, 2013
4.345
4.373
4.298
4.355
111,797,664
+0.02(+0.56%)
Nov 14, 2013
4.449
4.482
4.292
4.331
152,450,816
-0.25(-5.36%)
Nov 13, 2013
4.516
4.579
4.501
4.577
53,634,764
+0.05(+1.03%)
Nov 12, 2013
4.525
4.594
4.520
4.530
57,498,996
-0.02(-0.49%)
Nov 11, 2013
4.475
4.594
4.450
4.552
70,734,920
+0.07(+1.58%)
Nov 08, 2013
4.419
4.482
4.406
4.482
87,505,584
+0.04(+0.97%)
Nov 07, 2013
4.433
4.540
4.428
4.438
85,806,864
+0.01(+0.31%)
Nov 06, 2013
4.418
4.447
4.393
4.425
73,176,256
+0.02(+0.55%)
Nov 05, 2013
4.442
4.442
4.345
4.400
75,715,528
-0.05(-1.16%)
Nov 04, 2013
4.482
4.482
4.404
4.452
87,470,216
-0.03(-0.58%)
Nov 01, 2013
4.233
4.518
4.233
4.478
197,830,928
+0.27(+6.36%)
Oct 31, 2013
4.169
4.245
4.162
4.210
79,892,584
+0.03(+0.70%)
Oct 30, 2013
4.122
4.198
4.122
4.181
67,094,620
+0.06(+1.51%)
Oct 29, 2013
4.139
4.164
4.084
4.119
65,330,240
-0.00(-0.08%)
Oct 28, 2013
4.145
4.162
4.098
4.122
70,856,728
-0.02(-0.58%)
Oct 25, 2013
4.160
4.164
4.112
4.146
48,391,976
+0.02(+0.50%)
Oct 24, 2013
4.108
4.153
4.103
4.126
52,372,440
+0.02(+0.51%)
Oct 23, 2013
4.119
4.141
4.082
4.105
52,852,576
-0.05(-1.21%)
Oct 22, 2013
4.074
4.214
4.057
4.155
94,466,600
+0.09(+2.12%)
Oct 21, 2013
4.063
4.108
4.051
4.069
54,482,292
+0.01(+0.30%)
Oct 18, 2013
4.065
4.082
4.013
4.057
83,129,808
+0.02(+0.41%)
Oct 17, 2013
3.996
4.048
3.968
4.040
56,751,912
+0.02(+0.45%)
Oct 16, 2013
3.962
4.033
3.941
4.022
100,688,568
+0.08(+2.15%)
Oct 15, 2013
3.949
3.967
3.906
3.937
77,865,528
-0.02(-0.48%)
Oct 14, 2013
3.908
3.972
3.869
3.956
63,626,144
+0.02(+0.44%)
Oct 11, 2013
3.868
3.974
3.844
3.939
105,055,040
+0.08(+2.15%)
Oct 10, 2013
3.976
4.062
3.811
3.856
196,747,184
-0.05(-1.24%)
Oct 09, 2013
3.588
3.932
3.515
3.905
323,518,208
+0.32(+8.92%)
Oct 08, 2013
3.609
3.618
3.498
3.585
102,733,192
-0.03(-0.86%)
Oct 07, 2013
3.628
3.661
3.599
3.616
80,746,296
-0.06(-1.55%)
Oct 04, 2013
3.618
3.682
3.607
3.673
58,540,256
+0.06(+1.63%)
Oct 03, 2013
3.695
3.701
3.594
3.614
73,587,200
-0.08(-2.24%)
Oct 02, 2013
3.680
3.735
3.663
3.697
93,746,376
+0.02(+0.42%)
Oct 01, 2013
3.619
3.683
3.619
3.682
59,169,216
+0.06(+1.52%)
Sep 30, 2013
3.618
3.642
3.597
3.626
78,894,880
-0.03(-0.85%)
Sep 27, 2013
3.666
3.706
3.642
3.657
58,137,428
-0.02(-0.61%)
Sep 26, 2013
3.675
3.730
3.670
3.680
60,447,944
-0.02(-0.47%)
Sep 25, 2013
3.675
3.701
3.632
3.697
100,018,136
+0.03(+0.75%)
Sep 24, 2013
3.670
3.709
3.632
3.670
74,784,160
+0.01(+0.19%)
Sep 23, 2013
3.664
3.694
3.621
3.663
80,997,736
-0.00(-0.09%)
Sep 20, 2013
3.701
3.731
3.666
3.666
163,134,432
-0.02(-0.42%)
Sep 19, 2013
3.785
3.796
3.675
3.682
98,530,456
-0.08(-2.23%)
Sep 18, 2013
3.718
3.790
3.718
3.765
75,916,000
+0.02(+0.58%)
Sep 17, 2013
3.771
3.801
3.704
3.744
89,022,976
-0.01(-0.32%)
Sep 16, 2013
3.841
3.842
3.747
3.756
86,088,688
-0.06(-1.50%)
Sep 13, 2013
3.794
3.823
3.750
3.813
74,518,136
+0.02(+0.50%)
Sep 12, 2013
3.837
3.853
3.768
3.794
115,116,112
-0.05(-1.39%)
Sep 11, 2013
3.854
3.865
3.832
3.847
65,394,024
+0.00(+0.00%)
Sep 10, 2013
3.813
3.873
3.785
3.847
100,399,344
-0.02(-0.40%)
Sep 09, 2013
3.858
3.879
3.842
3.863
60,444,792
-0.01(-0.27%)
Sep 06, 2013
3.851
3.903
3.809
3.873
82,380,832
+0.05(+1.36%)
Sep 05, 2013
3.847
3.847
3.803
3.822
87,286,448
-0.03(-0.67%)
Sep 04, 2013
3.863
3.908
3.847
3.847
79,957,968
-0.02(-0.45%)
Sep 03, 2013
3.885
3.922
3.853
3.865
79,437,248
+0.01(+0.13%)
Aug 30, 2013
3.875
3.882
3.835
3.860
70,188,640
-0.03(-0.80%)
Aug 29, 2013
3.892
3.920
3.865
3.891
63,980,872
-0.02(-0.40%)
Aug 28, 2013
3.806
3.913
3.804
3.906
106,252,432
+0.11(+2.82%)
Aug 27, 2013
3.811
3.866
3.787
3.799
96,750,912
-0.05(-1.26%)
Aug 26, 2013
3.863
3.911
3.844
3.847
101,022,432
-0.02(-0.58%)
Aug 23, 2013
3.839
3.879
3.813
3.870
127,740,408
+0.03(+0.81%)
Aug 22, 2013
4.008
4.015
3.768
3.839
391,653,856
-0.55(-12.45%)
Aug 21, 2013
4.480
4.499
4.360
4.385
136,263,152
-0.08(-1.78%)
Aug 20, 2013
4.469
4.495
4.417
4.464
61,831,064
-0.01(-0.15%)
Aug 19, 2013
4.544
4.583
4.458
4.471
68,237,112
-0.09(-2.04%)
Aug 16, 2013
4.483
4.590
4.478
4.564
87,335,448
+0.08(+1.81%)
Aug 15, 2013
4.623
4.637
4.463
4.483
87,084,312
-0.21(-4.53%)
Aug 14, 2013
4.711
4.720
4.656
4.696
60,012,924
-0.02(-0.44%)
Aug 13, 2013
4.668
4.765
4.659
4.716
104,153,264
+0.10(+2.09%)
Aug 12, 2013
4.608
4.638
4.580
4.620
50,625,280
-0.01(-0.11%)
Aug 09, 2013
4.618
4.682
4.578
4.625
64,539,000
-0.02(-0.37%)
Aug 08, 2013
4.646
4.653
4.571
4.642
57,650,224
+0.03(+0.67%)
Aug 07, 2013
4.554
4.615
4.532
4.611
46,469,668
+0.04(+0.95%)
Aug 06, 2013
4.680
4.685
4.563
4.568
62,167,364
-0.10(-2.18%)
Aug 05, 2013
4.621
4.691
4.621
4.670
49,957,404
+0.01(+0.11%)
Aug 02, 2013
4.539
4.799
4.533
4.665
174,682,624
+0.13(+2.94%)
Aug 01, 2013
4.456
4.554
4.440
4.532
55,126,268
+0.10(+2.14%)
Jul 31, 2013
4.457
4.523
4.418
4.437
104,494,768
-0.02(-0.39%)
Jul 30, 2013
4.452
4.501
4.435
4.454
75,894,544
+0.02(+0.43%)
Jul 29, 2013
4.485
4.525
4.425
4.435
52,437,208
-0.06(-1.23%)
Jul 26, 2013
4.494
4.501
4.452
4.490
43,169,240
-0.04(-0.95%)
Jul 25, 2013
4.499
4.540
4.456
4.533
63,388,504
+0.02(+0.50%)
Jul 24, 2013
4.463
4.516
4.454
4.511
65,131,448
+0.07(+1.48%)
Jul 23, 2013
4.426
4.499
4.426
4.445
64,846,756
+0.04(+0.86%)
Jul 22, 2013
4.347
4.438
4.343
4.407
82,374,472
+0.06(+1.47%)
Jul 19, 2013
4.497
4.511
4.330
4.343
144,080,720
-0.21(-4.52%)
Jul 18, 2013
4.533
4.566
4.480
4.549
61,802,196
+0.01(+0.32%)
Jul 17, 2013
4.540
4.577
4.499
4.534
96,097,904
-0.04(-0.78%)
Jul 16, 2013
4.563
4.582
4.525
4.570
62,963,848
+0.01(+0.27%)
Jul 15, 2013
4.549
4.568
4.511
4.558
47,870,048
+0.03(+0.73%)
Jul 12, 2013
4.559
4.577
4.509
4.525
65,655,484
-0.03(-0.72%)
Jul 11, 2013
4.532
4.585
4.490
4.558
116,581,096
+0.08(+1.74%)
Jul 10, 2013
4.506
4.615
4.440
4.480
192,268,336
+0.08(+1.81%)
Jul 09, 2013
4.414
4.426
4.368
4.400
56,959,120
+0.05(+1.19%)
Jul 08, 2013
4.442
4.469
4.338
4.349
64,513,380
-0.07(-1.60%)
Jul 05, 2013
4.369
4.449
4.354
4.419
74,156,144
+0.07(+1.59%)
Jul 03, 2013
4.298
4.366
4.278
4.350
43,332,936
+0.03(+0.64%)
Jul 02, 2013
4.300
4.355
4.283
4.323
59,581,904
+0.02(+0.36%)
Jul 01, 2013
4.311
4.336
4.285
4.307
57,773,164
+0.02(+0.52%)
Jun 28, 2013
4.241
4.305
4.229
4.285
91,939,848
+0.01(+0.12%)
Jun 27, 2013
4.165
4.279
4.162
4.279
89,867,392
+0.13(+3.17%)
Jun 26, 2013
4.179
4.234
4.133
4.148
83,880,936
+0.03(+0.67%)
Jun 25, 2013
4.098
4.195
4.096
4.120
83,562,984
+0.07(+1.79%)
Jun 24, 2013
4.136
4.146
4.006
4.048
92,583,232
-0.12(-2.98%)
Jun 21, 2013
4.309
4.328
4.165
4.172
136,877,536
-0.10(-2.31%)
Jun 20, 2013
4.426
4.426
4.245
4.271
103,102,152
-0.12(-2.79%)
Jun 19, 2013
4.390
4.469
4.371
4.393
100,300,448
-0.00(-0.04%)
Jun 18, 2013
4.349
4.414
4.342
4.395
66,527,104
+0.05(+1.11%)
Jun 17, 2013
4.298
4.376
4.293
4.347
76,644,352
+0.07(+1.70%)
Jun 14, 2013
4.307
4.335
4.241
4.274
56,430,408
-0.03(-0.76%)
Jun 13, 2013
4.281
4.368
4.250
4.307
79,406,200
+0.00(+0.08%)
Jun 12, 2013
4.266
4.404
4.266
4.304
128,445,704
+0.12(+2.76%)
Jun 11, 2013
4.193
4.253
4.162
4.188
72,401,960
-0.04(-1.02%)
Jun 10, 2013
4.260
4.287
4.205
4.231
81,986,056
-0.06(-1.29%)
Jun 07, 2013
4.203
4.286
4.191
4.286
74,348,744
+0.10(+2.31%)
Jun 06, 2013
4.181
4.245
4.096
4.190
87,679,368
+0.01(+0.25%)
Jun 05, 2013
4.241
4.260
4.167
4.179
91,846,008
-0.07(-1.75%)
Jun 04, 2013
4.292
4.354
4.219
4.253
98,246,488
-0.05(-1.12%)
Jun 03, 2013
4.226
4.330
4.210
4.302
119,720,936
+0.08(+1.97%)
May 31, 2013
4.345
4.378
4.215
4.219
129,475,408
-0.15(-3.33%)
May 30, 2013
4.350
4.400
4.328
4.364
137,213,808
+0.00(+0.08%)
May 29, 2013
4.222
4.377
4.217
4.361
130,280,568
+0.10(+2.39%)
May 28, 2013
4.215
4.267
4.183
4.259
113,738,144
+0.08(+1.82%)
May 24, 2013
4.247
4.281
4.174
4.183
169,694,960
-0.11(-2.61%)
May 23, 2013
4.010
4.311
3.956
4.295
507,235,456
+0.63(+17.10%)
May 22, 2013
3.657
3.723
3.647
3.668
200,877,392
+0.02(+0.57%)
May 21, 2013
3.668
3.692
3.634
3.647
63,215,836
-0.01(-0.33%)
May 20, 2013
3.670
3.690
3.633
3.659
65,204,068
-0.02(-0.42%)
May 17, 2013
3.695
3.713
3.638
3.675
84,675,464
-0.02(-0.42%)
May 16, 2013
3.613
3.721
3.613
3.690
100,723,912
+0.07(+1.86%)
May 15, 2013
3.702
3.704
3.588
3.623
121,848,384
-0.07(-1.78%)
May 13, 2013
3.706
3.720
3.663
3.689
48,554,900
-0.03(-0.88%)
May 10, 2013
3.676
3.739
3.661
3.721
73,731,016
+0.06(+1.70%)
May 09, 2013
3.635
3.746
3.628
3.659
89,642,008
+0.02(+0.52%)
May 08, 2013
3.537
3.640
3.531
3.640
74,350,312
+0.10(+2.78%)
May 07, 2013
3.581
3.604
3.535
3.542
76,280,960
-0.02(-0.68%)
May 06, 2013
3.569
3.594
3.550
3.566
43,976,592
+0.00(+0.05%)
May 03, 2013
3.564
3.619
3.533
3.564
63,279,820
+0.03(+0.88%)
May 02, 2013
3.530
3.562
3.507
3.533
54,448,964
+0.02(+0.49%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.